Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	69.75	70.78	69.70	69.88	3,571,154	-0.37(-0.53%)
Jul 29, 2021	71.25	72.20	70.10	70.25	7,778,975	+3.92(+5.92%)
Jul 28, 2021	65.84	66.65	65.51	66.32	4,009,082	+0.63(+0.95%)
Jul 27, 2021	65.87	66.58	65.13	65.69	3,784,694	-0.29(-0.43%)
Jul 26, 2021	65.73	66.29	65.50	65.98	3,088,768	+0.13(+0.20%)
Jul 23, 2021	65.07	66.06	65.06	65.85	2,733,438	+1.12(+1.73%)
Jul 22, 2021	64.81	64.83	64.09	64.72	5,418,282	+0.34(+0.53%)
Jul 21, 2021	64.31	64.62	63.92	64.38	2,891,045	+0.13(+0.21%)
Jul 20, 2021	63.37	64.64	63.37	64.25	3,165,839	+1.09(+1.73%)
Jul 19, 2021	64.42	64.50	62.90	63.16	3,386,458	-1.69(-2.61%)
Jul 16, 2021	65.61	65.79	64.78	64.85	2,123,587	-0.56(-0.86%)
Jul 15, 2021	65.57	65.80	65.24	65.41	3,029,110	-0.38(-0.58%)
Jul 14, 2021	66.14	66.49	65.46	65.79	2,894,673	+0.50(+0.77%)
Jul 13, 2021	65.68	65.72	64.94	65.29	2,700,919	-0.52(-0.79%)
Jul 12, 2021	65.55	65.84	64.95	65.81	3,613,456	+0.10(+0.16%)
Jul 09, 2021	65.20	65.81	65.10	65.70	3,462,094	+0.73(+1.13%)
Jul 08, 2021	64.88	65.20	64.02	64.97	2,666,579	-0.53(-0.81%)
Jul 07, 2021	65.39	65.90	65.28	65.50	2,527,812	+0.19(+0.29%)
Jul 06, 2021	66.06	66.11	64.98	65.31	2,521,332	-0.84(-1.26%)
Jul 02, 2021	66.71	66.80	66.08	66.15	2,192,934	-0.22(-0.33%)
Jul 01, 2021	66.15	66.51	65.51	66.37	2,829,699	+0.55(+0.84%)
Jun 30, 2021	66.30	66.60	65.20	65.82	3,914,087	-1.10(-1.65%)
Jun 29, 2021	67.22	67.59	66.86	66.92	2,884,145	+0.26(+0.38%)
Jun 28, 2021	66.96	67.16	66.44	66.66	2,887,912	-0.32(-0.48%)
Jun 25, 2021	66.35	67.09	66.15	66.99	3,773,054	+0.64(+0.96%)
Jun 24, 2021	66.16	66.48	65.82	66.35	2,748,801	+0.67(+1.03%)
Jun 23, 2021	65.95	66.30	65.64	65.68	3,162,834	-0.40(-0.60%)
Jun 22, 2021	65.92	66.23	65.67	66.07	3,663,427	-0.09(-0.13%)
Jun 21, 2021	65.28	66.37	65.27	66.16	3,822,367	+1.24(+1.90%)
Jun 18, 2021	65.27	65.39	64.82	64.92	5,889,440	-0.81(-1.23%)
Jun 17, 2021	66.23	66.40	65.47	65.73	3,042,131	-0.80(-1.20%)
Jun 16, 2021	66.98	67.31	66.22	66.53	3,799,698	-0.32(-0.48%)
Jun 15, 2021	67.29	67.97	66.79	66.85	3,131,009	-0.42(-0.62%)
Jun 14, 2021	67.61	67.74	66.57	67.27	6,752,798	-0.44(-0.65%)
Jun 11, 2021	68.00	68.00	67.39	67.71	4,268,863	+0.08(+0.11%)
Jun 10, 2021	67.78	68.10	67.36	67.63	3,349,067	-0.08(-0.11%)
Jun 09, 2021	68.40	68.40	67.62	67.71	2,638,293	-0.18(-0.27%)
Jun 08, 2021	67.69	68.26	67.60	67.89	2,855,770	+0.13(+0.20%)
Jun 07, 2021	68.11	68.20	67.48	67.76	4,095,899	-0.19(-0.28%)
Jun 04, 2021	67.59	68.06	67.44	67.95	3,608,977	+0.67(+0.99%)
Jun 03, 2021	67.47	67.62	67.03	67.28	10,425,596	-0.47(-0.69%)
Jun 02, 2021	67.64	67.96	67.49	67.75	4,125,433	+0.10(+0.14%)
Jun 01, 2021	68.41	68.87	67.57	67.65	4,950,286	-0.35(-0.52%)
May 28, 2021	67.99	68.29	67.38	68.00	4,756,406	+0.41(+0.60%)
May 27, 2021	67.59	68.05	67.47	67.59	6,581,284	+0.12(+0.18%)
May 26, 2021	67.49	67.86	67.23	67.47	4,064,499	+0.00(+0.00%)
May 25, 2021	67.77	67.85	67.40	67.47	5,695,010	-0.09(-0.14%)
May 24, 2021	68.18	68.31	67.47	67.57	3,386,175	-0.13(-0.20%)
May 21, 2021	68.16	68.56	67.56	67.70	2,602,962	-0.06(-0.08%)
May 20, 2021	67.18	68.26	66.83	67.76	4,750,673	+0.53(+0.79%)
May 19, 2021	66.19	67.28	66.18	67.22	4,075,864	+0.01(+0.01%)
May 18, 2021	67.15	68.06	66.62	67.21	5,038,640	+0.32(+0.47%)
May 17, 2021	67.25	67.34	65.73	66.90	6,873,898	-0.36(-0.53%)
May 14, 2021	67.92	68.12	67.10	67.25	8,460,359	-0.27(-0.39%)
May 13, 2021	67.53	67.91	67.21	67.52	5,653,282	+0.53(+0.79%)
May 12, 2021	68.14	68.54	66.88	66.99	4,827,678	-1.81(-2.63%)
May 11, 2021	69.58	69.84	68.22	68.80	6,884,055	-1.30(-1.85%)
May 10, 2021	70.91	71.23	69.93	70.09	4,759,077	-0.76(-1.08%)
May 07, 2021	71.58	71.58	70.04	70.86	5,716,587	-0.29(-0.41%)
May 06, 2021	71.24	72.95	68.34	71.14	11,459,729	-6.00(-7.78%)
May 05, 2021	77.43	77.55	76.15	77.15	4,321,584	+0.20(+0.26%)
May 04, 2021	77.21	77.85	76.50	76.95	4,092,328	-0.90(-1.16%)